Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2013 | 54.48 | 54.75 | 54.06 | 54.74 | 1,925,047 | +0.12(+0.22%) |
Apr 29, 2013 | 54.82 | 54.88 | 54.37 | 54.62 | 1,743,754 | -0.15(-0.28%) |
Apr 26, 2013 | 55.09 | 55.08 | 54.18 | 54.77 | 2,259,758 | -0.30(-0.55%) |
Apr 25, 2013 | 54.44 | 55.24 | 54.32 | 55.08 | 2,990,729 | +0.96(+1.77%) |
Apr 24, 2013 | 54.35 | 54.59 | 53.99 | 54.12 | 1,677,610 | -0.13(-0.23%) |
Apr 23, 2013 | 54.14 | 54.51 | 53.76 | 54.25 | 3,582,303 | +0.23(+0.42%) |
Apr 22, 2013 | 53.19 | 54.19 | 52.84 | 54.02 | 2,375,649 | +0.49(+0.92%) |
Apr 19, 2013 | 52.32 | 53.75 | 52.19 | 53.52 | 5,154,479 | +1.24(+2.38%) |
Apr 18, 2013 | 50.82 | 52.92 | 50.41 | 52.28 | 6,309,071 | +1.19(+2.33%) |
Apr 17, 2013 | 51.96 | 52.27 | 50.97 | 51.09 | 5,461,986 | -1.09(-2.09%) |
Apr 16, 2013 | 50.75 | 52.45 | 50.75 | 52.18 | 5,266,677 | +1.77(+3.51%) |
Apr 15, 2013 | 51.60 | 52.28 | 50.33 | 50.41 | 4,213,683 | -0.64(-1.25%) |
Apr 12, 2013 | 50.90 | 51.36 | 50.66 | 51.04 | 2,070,749 | -0.08(-0.16%) |
Apr 11, 2013 | 50.27 | 51.31 | 50.12 | 51.13 | 2,516,905 | +0.82(+1.63%) |
Apr 10, 2013 | 49.76 | 50.36 | 49.54 | 50.30 | 1,667,548 | +0.58(+1.16%) |
Apr 09, 2013 | 49.70 | 49.82 | 49.14 | 49.73 | 1,606,746 | +0.15(+0.31%) |
Apr 08, 2013 | 49.51 | 49.76 | 49.04 | 49.58 | 1,735,766 | +0.00(+0.01%) |
Apr 05, 2013 | 48.88 | 49.59 | 48.62 | 49.57 | 1,917,153 | +0.06(+0.12%) |
Apr 04, 2013 | 49.43 | 49.76 | 49.09 | 49.51 | 1,774,732 | +0.20(+0.41%) |
Apr 03, 2013 | 50.30 | 50.37 | 48.50 | 49.31 | 3,019,058 | -0.88(-1.76%) |
Apr 02, 2013 | 50.38 | 50.38 | 49.90 | 50.20 | 1,501,295 | +0.10(+0.20%) |
Apr 01, 2013 | 50.33 | 50.67 | 49.93 | 50.10 | 2,097,465 | -0.39(-0.78%) |
Mar 28, 2013 | 50.58 | 50.82 | 50.23 | 50.49 | 1,832,487 | -0.12(-0.23%) |
Mar 27, 2013 | 50.37 | 50.66 | 50.11 | 50.61 | 1,448,417 | -0.04(-0.08%) |
Mar 26, 2013 | 50.74 | 50.85 | 50.35 | 50.65 | 1,859,020 | +0.36(+0.71%) |
Mar 25, 2013 | 50.53 | 50.87 | 50.03 | 50.29 | 1,523,579 | +0.01(+0.02%) |
Mar 22, 2013 | 50.60 | 51.03 | 50.19 | 50.27 | 1,709,227 | -0.22(-0.44%) |
Mar 21, 2013 | 51.16 | 51.42 | 50.48 | 50.50 | 2,086,550 | -0.96(-1.86%) |
Mar 20, 2013 | 50.83 | 51.54 | 50.78 | 51.46 | 1,568,727 | +0.79(+1.56%) |
Mar 19, 2013 | 50.86 | 51.07 | 50.27 | 50.67 | 1,468,357 | -0.12(-0.24%) |
Mar 18, 2013 | 50.22 | 50.99 | 49.85 | 50.79 | 1,827,935 | +0.36(+0.72%) |
Mar 15, 2013 | 50.41 | 50.85 | 50.34 | 50.43 | 3,928,531 | -0.12(-0.23%) |
Mar 14, 2013 | 50.69 | 51.20 | 50.42 | 50.54 | 2,723,717 | -0.01(-0.02%) |
Mar 13, 2013 | 49.94 | 50.87 | 49.92 | 50.55 | 2,586,856 | +0.44(+0.88%) |
Mar 12, 2013 | 50.27 | 50.52 | 49.91 | 50.11 | 2,313,743 | -0.03(-0.06%) |
Mar 11, 2013 | 49.67 | 50.19 | 49.63 | 50.14 | 1,795,973 | +0.55(+1.12%) |
Mar 08, 2013 | 49.49 | 49.74 | 49.00 | 49.59 | 1,532,139 | +0.31(+0.63%) |
Mar 07, 2013 | 49.07 | 49.47 | 49.00 | 49.28 | 1,700,791 | +0.32(+0.65%) |
Mar 06, 2013 | 49.53 | 49.73 | 48.73 | 48.96 | 2,360,894 | -0.33(-0.66%) |
Mar 05, 2013 | 49.70 | 50.07 | 49.15 | 49.29 | 2,541,896 | -0.16(-0.31%) |
Mar 04, 2013 | 48.42 | 49.44 | 48.37 | 49.44 | 2,763,710 | +0.87(+1.78%) |
Mar 01, 2013 | 47.98 | 48.95 | 47.75 | 48.57 | 3,126,021 | +0.27(+0.55%) |
Feb 28, 2013 | 48.38 | 48.87 | 48.27 | 48.31 | 4,850,582 | +0.11(+0.22%) |
Feb 27, 2013 | 46.72 | 48.38 | 46.67 | 48.20 | 3,694,622 | +1.58(+3.39%) |
Feb 26, 2013 | 46.15 | 46.83 | 46.02 | 46.62 | 3,282,306 | +0.48(+1.04%) |
Feb 25, 2013 | 47.38 | 47.66 | 46.12 | 46.14 | 3,295,088 | -1.05(-2.22%) |
Feb 22, 2013 | 46.94 | 47.23 | 46.28 | 47.19 | 3,577,142 | +0.58(+1.24%) |
Feb 21, 2013 | 47.38 | 47.46 | 46.24 | 46.61 | 4,145,813 | -0.87(-1.84%) |
Feb 20, 2013 | 48.90 | 48.90 | 47.45 | 47.48 | 3,108,988 | -1.42(-2.91%) |
Feb 19, 2013 | 49.53 | 49.62 | 48.34 | 48.90 | 2,934,554 | -0.77(-1.56%) |
Feb 15, 2013 | 48.97 | 49.85 | 48.97 | 49.68 | 3,354,143 | +0.90(+1.85%) |
Feb 14, 2013 | 49.22 | 49.32 | 48.62 | 48.78 | 2,330,034 | -0.53(-1.08%) |
Feb 13, 2013 | 49.17 | 49.38 | 49.04 | 49.31 | 1,517,967 | +0.23(+0.47%) |
Feb 12, 2013 | 48.55 | 49.17 | 48.36 | 49.07 | 2,354,673 | +0.05(+0.10%) |
Feb 11, 2013 | 48.71 | 49.08 | 48.47 | 49.02 | 1,877,493 | +0.22(+0.45%) |
Feb 08, 2013 | 48.62 | 48.87 | 48.48 | 48.81 | 1,273,842 | +0.26(+0.54%) |
Feb 07, 2013 | 48.51 | 48.69 | 47.91 | 48.54 | 1,808,093 | -0.04(-0.07%) |
Feb 06, 2013 | 48.58 | 48.80 | 48.17 | 48.58 | 2,385,031 | -0.07(-0.14%) |
Feb 04, 2013 | 48.50 | 48.92 | 48.43 | 48.65 | 3,233,223 | -0.18(-0.37%) |
Feb 01, 2013 | 48.49 | 49.08 | 48.35 | 48.83 | 2,827,626 | +0.51(+1.05%) |
Jan 31, 2013 | 47.76 | 49.09 | 47.63 | 48.32 | 6,174,287 | -0.05(-0.10%) |
Jan 30, 2013 | 48.75 | 49.05 | 48.14 | 48.37 | 4,067,930 | -0.25(-0.52%) |
Jan 29, 2013 | 48.82 | 48.96 | 48.36 | 48.62 | 2,596,060 | -0.28(-0.57%) |
Jan 28, 2013 | 49.23 | 49.35 | 48.65 | 48.90 | 2,441,887 | -0.42(-0.86%) |
Jan 25, 2013 | 49.58 | 49.72 | 49.20 | 49.32 | 2,634,706 | -0.08(-0.17%) |
Jan 24, 2013 | 49.17 | 49.84 | 49.12 | 49.41 | 3,074,328 | +0.29(+0.59%) |
Jan 23, 2013 | 48.69 | 49.13 | 48.69 | 49.12 | 2,428,297 | +0.33(+0.68%) |
Jan 22, 2013 | 48.95 | 49.01 | 48.55 | 48.78 | 2,831,243 | -0.10(-0.20%) |
Jan 18, 2013 | 48.65 | 48.94 | 48.21 | 48.88 | 3,191,349 | +0.35(+0.72%) |
Jan 17, 2013 | 48.33 | 48.60 | 48.27 | 48.53 | 1,751,613 | +0.42(+0.87%) |
Jan 16, 2013 | 47.89 | 48.24 | 47.85 | 48.11 | 1,771,877 | +0.13(+0.26%) |
Jan 15, 2013 | 47.96 | 48.08 | 47.77 | 47.99 | 1,536,845 | -0.05(-0.10%) |
Jan 14, 2013 | 48.12 | 48.38 | 47.92 | 48.03 | 1,962,374 | -0.03(-0.06%) |
Jan 11, 2013 | 48.08 | 48.11 | 47.77 | 48.06 | 2,926,077 | -0.32(-0.67%) |
Jan 10, 2013 | 48.43 | 48.45 | 47.79 | 48.39 | 3,288,727 | +0.06(+0.12%) |
Jan 09, 2013 | 48.06 | 48.62 | 47.64 | 48.33 | 3,708,766 | +0.36(+0.75%) |
Jan 08, 2013 | 47.26 | 47.97 | 47.15 | 47.97 | 3,872,231 | +0.74(+1.56%) |
Jan 07, 2013 | 47.16 | 47.27 | 46.84 | 47.23 | 2,411,986 | -0.09(-0.20%) |
Jan 04, 2013 | 46.56 | 48.20 | 46.56 | 47.32 | 3,722,558 | +1.09(+2.36%) |
Jan 03, 2013 | 46.69 | 47.23 | 46.13 | 46.23 | 3,174,115 | -0.46(-0.98%) |
Jan 02, 2013 | 46.86 | 46.91 | 46.11 | 46.69 | 5,810,852 | +0.85(+1.86%) |
Dec 31, 2012 | 44.82 | 46.07 | 44.80 | 45.84 | 2,822,428 | +0.83(+1.84%) |
Dec 28, 2012 | 45.18 | 45.52 | 44.96 | 45.01 | 1,935,033 | -0.50(-1.11%) |
Dec 27, 2012 | 45.59 | 45.65 | 44.80 | 45.52 | 2,052,343 | +0.04(+0.09%) |
Dec 26, 2012 | 45.49 | 45.76 | 45.19 | 45.48 | 1,961,334 | -0.02(-0.05%) |
Dec 24, 2012 | 45.07 | 45.66 | 44.95 | 45.50 | 1,186,675 | +0.34(+0.75%) |
Dec 21, 2012 | 44.69 | 45.44 | 44.69 | 45.16 | 3,853,897 | -0.27(-0.58%) |
Dec 20, 2012 | 44.79 | 45.43 | 44.37 | 45.42 | 3,702,877 | +0.74(+1.66%) |
Dec 19, 2012 | 45.49 | 45.49 | 44.67 | 44.68 | 3,908,213 | -0.69(-1.51%) |
Dec 18, 2012 | 45.92 | 45.95 | 45.01 | 45.37 | 3,751,908 | -0.36(-0.78%) |
Dec 17, 2012 | 44.57 | 45.75 | 44.26 | 45.72 | 4,271,188 | +1.55(+3.51%) |
Dec 14, 2012 | 43.82 | 44.30 | 43.81 | 44.17 | 2,956,905 | +0.29(+0.65%) |
Dec 13, 2012 | 44.00 | 44.60 | 43.66 | 43.89 | 3,009,815 | -0.18(-0.41%) |
Dec 12, 2012 | 44.71 | 44.84 | 43.92 | 44.07 | 3,006,459 | -0.60(-1.34%) |
Dec 11, 2012 | 44.70 | 45.00 | 44.55 | 44.67 | 2,528,121 | +0.03(+0.07%) |
Dec 10, 2012 | 44.17 | 44.85 | 44.09 | 44.64 | 2,327,228 | +0.25(+0.56%) |
Dec 07, 2012 | 45.19 | 45.25 | 43.91 | 44.39 | 3,719,940 | -0.68(-1.51%) |
Dec 06, 2012 | 44.71 | 45.14 | 44.24 | 45.07 | 3,133,070 | +0.39(+0.87%) |
Dec 05, 2012 | 45.08 | 45.19 | 44.19 | 44.68 | 3,302,924 | -0.37(-0.82%) |
Dec 04, 2012 | 45.50 | 45.81 | 45.01 | 45.05 | 2,922,755 | -0.41(-0.90%) |
Nov 30, 2012 | 45.78 | 46.32 | 45.45 | 45.45 | 9,033,046 | -0.35(-0.75%) |
Nov 29, 2012 | 46.83 | 46.83 | 45.74 | 45.80 | 5,500,015 | -0.86(-1.83%) |
Nov 28, 2012 | 46.29 | 46.80 | 45.70 | 46.65 | 4,375,367 | -0.18(-0.38%) |
Nov 27, 2012 | 46.96 | 47.24 | 46.82 | 46.83 | 2,875,365 | -0.25(-0.53%) |
Nov 26, 2012 | 47.27 | 47.38 | 46.89 | 47.08 | 3,416,828 | -0.18(-0.38%) |
Nov 23, 2012 | 47.13 | 47.38 | 46.89 | 47.26 | 1,278,801 | +0.34(+0.73%) |
Nov 21, 2012 | 47.16 | 47.62 | 46.78 | 46.92 | 2,586,256 | -0.16(-0.34%) |
Nov 20, 2012 | 46.61 | 47.28 | 46.49 | 47.08 | 3,018,029 | +0.29(+0.61%) |
Nov 19, 2012 | 45.40 | 46.81 | 45.34 | 46.79 | 4,366,499 | +1.62(+3.59%) |
Nov 16, 2012 | 44.29 | 45.67 | 44.02 | 45.17 | 6,701,321 | +0.79(+1.79%) |
Nov 15, 2012 | 44.49 | 45.02 | 43.87 | 44.38 | 3,994,863 | -0.18(-0.40%) |
Nov 14, 2012 | 45.16 | 45.25 | 44.40 | 44.56 | 3,374,625 | -0.64(-1.42%) |
Nov 13, 2012 | 44.45 | 45.88 | 44.02 | 45.20 | 7,315,855 | +0.89(+2.01%) |
Nov 12, 2012 | 43.04 | 45.11 | 42.69 | 44.31 | 10,423,094 | +2.44(+5.84%) |
Nov 09, 2012 | 42.13 | 42.44 | 41.65 | 41.86 | 2,346,484 | -0.34(-0.80%) |
Nov 08, 2012 | 42.67 | 42.81 | 42.19 | 42.20 | 2,261,327 | -0.56(-1.32%) |
Nov 07, 2012 | 42.40 | 43.03 | 41.89 | 42.77 | 4,074,348 | +0.16(+0.38%) |
Nov 06, 2012 | 42.81 | 43.04 | 42.46 | 42.60 | 2,369,609 | -0.20(-0.47%) |
Nov 05, 2012 | 42.06 | 42.85 | 41.81 | 42.80 | 2,675,862 | +0.59(+1.41%) |
Nov 02, 2012 | 42.80 | 43.07 | 42.19 | 42.21 | 2,521,087 | -0.47(-1.11%) |
Nov 01, 2012 | 42.50 | 42.93 | 42.14 | 42.68 | 3,104,238 | +0.30(+0.71%) |
Oct 31, 2012 | 42.24 | 42.87 | 41.78 | 42.38 | 4,236,616 | +0.88(+2.11%) |
Oct 26, 2012 | 41.56 | 41.51 | 41.51 | 41.51 | 6,272,147 | -0.11(-0.26%) |
Oct 25, 2012 | 44.25 | 44.56 | 41.31 | 41.62 | 12,840,778 | -3.50(-7.75%) |
Oct 24, 2012 | 44.69 | 45.30 | 44.53 | 45.11 | 3,954,645 | +0.70(+1.59%) |
Oct 23, 2012 | 44.45 | 44.69 | 43.65 | 44.41 | 4,124,357 | -0.33(-0.74%) |
Oct 19, 2012 | 45.43 | 45.48 | 44.66 | 44.74 | 3,071,485 | -0.75(-1.65%) |
Oct 18, 2012 | 45.66 | 45.92 | 45.36 | 45.49 | 2,685,756 | -0.35(-0.77%) |
Oct 17, 2012 | 45.93 | 46.22 | 45.59 | 45.84 | 2,863,495 | +0.19(+0.41%) |
Oct 16, 2012 | 45.32 | 45.77 | 45.09 | 45.65 | 2,671,845 | +0.61(+1.35%) |
Oct 15, 2012 | 44.39 | 45.10 | 44.07 | 45.05 | 1,979,225 | +0.69(+1.55%) |
Oct 12, 2012 | 44.40 | 44.81 | 44.22 | 44.36 | 1,657,584 | -0.02(-0.05%) |
Oct 11, 2012 | 44.96 | 45.25 | 44.22 | 44.38 | 1,786,182 | -0.34(-0.76%) |
Oct 10, 2012 | 44.58 | 44.94 | 44.23 | 44.72 | 2,291,866 | +0.16(+0.37%) |
Oct 09, 2012 | 45.02 | 45.16 | 44.45 | 44.55 | 3,077,742 | -0.70(-1.54%) |
Oct 08, 2012 | 46.10 | 46.36 | 45.13 | 45.25 | 3,181,980 | -1.03(-2.22%) |
Oct 05, 2012 | 46.09 | 46.52 | 46.00 | 46.28 | 2,500,778 | +0.40(+0.86%) |
Oct 04, 2012 | 45.68 | 46.34 | 45.42 | 45.88 | 3,927,160 | +0.46(+1.01%) |
Oct 03, 2012 | 44.14 | 45.45 | 44.03 | 45.42 | 3,306,724 | +1.26(+2.85%) |
Oct 02, 2012 | 44.30 | 44.65 | 43.81 | 44.17 | 2,578,480 | +0.11(+0.26%) |
Oct 01, 2012 | 44.41 | 44.52 | 43.81 | 44.05 | 2,883,458 | -0.21(-0.48%) |
Sep 28, 2012 | 44.18 | 44.34 | 43.79 | 44.26 | 2,475,604 | +0.05(+0.12%) |
Sep 27, 2012 | 43.58 | 44.44 | 43.55 | 44.21 | 2,358,773 | +0.72(+1.65%) |
Sep 26, 2012 | 43.91 | 44.21 | 43.45 | 43.49 | 3,097,732 | -0.45(-1.03%) |
Sep 25, 2012 | 44.50 | 44.78 | 43.91 | 43.94 | 2,569,491 | -0.47(-1.05%) |
Sep 24, 2012 | 44.61 | 44.66 | 44.20 | 44.41 | 2,504,720 | -0.20(-0.44%) |
Sep 21, 2012 | 44.26 | 44.83 | 44.18 | 44.61 | 3,207,568 | +0.59(+1.33%) |
Sep 20, 2012 | 44.22 | 44.27 | 43.78 | 44.02 | 2,276,711 | -0.29(-0.64%) |
Sep 19, 2012 | 43.36 | 44.71 | 43.18 | 44.31 | 4,312,286 | +1.06(+2.45%) |
Sep 18, 2012 | 43.47 | 43.47 | 43.09 | 43.25 | 1,446,910 | -0.15(-0.36%) |
Sep 17, 2012 | 43.47 | 43.51 | 43.12 | 43.40 | 1,397,012 | -0.06(-0.14%) |
Sep 14, 2012 | 43.28 | 43.55 | 42.99 | 43.46 | 3,750,797 | +0.16(+0.36%) |
Sep 13, 2012 | 42.88 | 43.52 | 42.43 | 43.31 | 2,772,861 | +0.49(+1.14%) |
Sep 12, 2012 | 42.33 | 43.03 | 42.15 | 42.82 | 2,190,750 | +0.65(+1.55%) |
Sep 11, 2012 | 42.71 | 42.78 | 42.16 | 42.16 | 2,195,359 | -0.56(-1.32%) |
Sep 10, 2012 | 42.56 | 43.05 | 42.53 | 42.73 | 1,994,003 | +0.15(+0.36%) |
Sep 07, 2012 | 42.36 | 43.07 | 42.36 | 42.58 | 2,007,198 | -0.28(-0.65%) |
Sep 06, 2012 | 42.51 | 43.00 | 42.30 | 42.85 | 2,182,013 | +0.63(+1.50%) |
Sep 05, 2012 | 42.64 | 42.76 | 42.12 | 42.22 | 1,774,270 | -0.33(-0.78%) |
Sep 04, 2012 | 42.56 | 42.78 | 42.18 | 42.55 | 1,718,869 | +0.02(+0.04%) |
Aug 31, 2012 | 42.49 | 42.78 | 42.36 | 42.53 | 2,333,326 | +0.32(+0.76%) |
Aug 30, 2012 | 42.91 | 42.92 | 42.21 | 42.21 | 2,625,282 | -0.75(-1.75%) |
Aug 29, 2012 | 42.41 | 43.07 | 42.37 | 42.96 | 2,514,995 | +0.57(+1.35%) |
Aug 27, 2012 | 42.31 | 42.55 | 42.12 | 42.39 | 2,660,757 | -0.01(-0.02%) |
Aug 24, 2012 | 41.61 | 42.62 | 41.47 | 42.40 | 5,216,741 | +0.84(+2.02%) |
Aug 23, 2012 | 41.40 | 41.89 | 41.24 | 41.56 | 2,514,305 | +0.13(+0.32%) |
Aug 22, 2012 | 40.69 | 41.44 | 40.57 | 41.43 | 4,545,335 | +0.47(+1.14%) |
Aug 21, 2012 | 41.59 | 41.72 | 40.81 | 40.96 | 4,688,867 | -0.62(-1.48%) |
Aug 20, 2012 | 41.81 | 41.85 | 41.22 | 41.58 | 2,332,879 | -0.24(-0.57%) |
Aug 17, 2012 | 41.56 | 42.04 | 41.32 | 41.81 | 1,829,600 | +0.46(+1.11%) |
Aug 16, 2012 | 41.13 | 41.50 | 41.12 | 41.36 | 3,741,209 | +0.23(+0.55%) |
Aug 15, 2012 | 41.97 | 42.04 | 41.02 | 41.13 | 3,523,571 | -0.77(-1.84%) |
Aug 14, 2012 | 41.73 | 41.96 | 41.60 | 41.90 | 2,173,328 | +0.11(+0.27%) |
Aug 13, 2012 | 41.79 | 41.94 | 41.52 | 41.79 | 2,182,585 | -0.14(-0.33%) |
Aug 10, 2012 | 41.72 | 41.93 | 41.38 | 41.93 | 1,838,545 | +0.09(+0.22%) |
Aug 09, 2012 | 41.78 | 42.18 | 41.55 | 41.84 | 4,622,151 | +0.10(+0.23%) |
Aug 08, 2012 | 40.99 | 41.85 | 40.91 | 41.74 | 4,678,650 | +0.60(+1.46%) |
Aug 07, 2012 | 40.59 | 41.19 | 40.56 | 41.14 | 5,199,309 | +1.00(+2.49%) |
Aug 06, 2012 | 40.51 | 40.51 | 40.01 | 40.14 | 1,699,494 | -0.20(-0.49%) |
Aug 03, 2012 | 40.26 | 40.57 | 40.14 | 40.34 | 2,586,565 | +0.51(+1.27%) |
Aug 02, 2012 | 39.43 | 39.94 | 39.21 | 39.83 | 1,969,668 | +0.27(+0.68%) |
Aug 01, 2012 | 39.91 | 40.23 | 39.39 | 39.56 | 2,003,322 | -0.26(-0.66%) |
Jul 31, 2012 | 40.03 | 40.17 | 39.66 | 39.83 | 2,079,657 | -0.32(-0.81%) |
Jul 30, 2012 | 40.12 | 40.36 | 39.99 | 40.15 | 1,994,278 | +0.06(+0.15%) |
Jul 27, 2012 | 39.61 | 40.31 | 39.36 | 40.09 | 4,210,116 | +0.61(+1.55%) |
Jul 26, 2012 | 38.92 | 39.69 | 38.89 | 39.48 | 5,601,146 | +1.06(+2.75%) |
Jul 25, 2012 | 39.09 | 39.21 | 37.92 | 38.42 | 4,240,807 | -0.57(-1.47%) |
Jul 24, 2012 | 38.88 | 39.08 | 38.62 | 38.99 | 2,698,375 | +0.12(+0.30%) |
Jul 23, 2012 | 38.39 | 39.07 | 38.15 | 38.88 | 2,912,743 | -0.12(-0.32%) |
Jul 20, 2012 | 39.01 | 39.42 | 38.65 | 39.00 | 7,514,819 | -0.25(-0.65%) |
Jul 19, 2012 | 36.61 | 39.28 | 36.40 | 39.26 | 15,959,795 | +1.42(+3.74%) |
Jul 18, 2012 | 37.98 | 38.19 | 37.68 | 37.84 | 6,288,717 | -0.32(-0.83%) |
Jul 17, 2012 | 38.03 | 38.26 | 37.62 | 38.16 | 4,676,657 | +0.44(+1.17%) |
Jul 16, 2012 | 38.28 | 38.63 | 37.63 | 37.71 | 5,836,294 | -0.86(-2.24%) |
Jul 13, 2012 | 38.39 | 38.87 | 38.35 | 38.58 | 4,240,888 | +0.38(+1.00%) |
Jul 12, 2012 | 37.88 | 38.41 | 37.57 | 38.20 | 3,395,011 | +0.21(+0.56%) |
Jul 11, 2012 | 38.53 | 38.57 | 37.79 | 37.98 | 3,698,701 | -0.50(-1.29%) |
Jul 10, 2012 | 38.67 | 39.20 | 38.24 | 38.48 | 4,210,045 | -0.12(-0.30%) |
Jul 09, 2012 | 39.13 | 39.13 | 38.09 | 38.60 | 3,560,597 | -0.78(-1.97%) |
Jul 06, 2012 | 39.22 | 39.45 | 38.91 | 39.37 | 2,792,512 | -0.05(-0.13%) |
Jul 05, 2012 | 39.20 | 39.55 | 38.94 | 39.42 | 2,514,804 | +0.15(+0.38%) |
Jul 03, 2012 | 39.20 | 39.29 | 38.77 | 39.27 | 1,310,640 | +0.07(+0.17%) |
Jul 02, 2012 | 39.23 | 39.43 | 38.49 | 39.21 | 3,690,753 | -0.03(-0.07%) |
Jun 29, 2012 | 39.16 | 39.24 | 38.74 | 39.23 | 3,496,778 | +0.65(+1.69%) |
Jun 28, 2012 | 38.17 | 38.64 | 37.77 | 38.58 | 3,989,970 | +0.20(+0.51%) |
Jun 27, 2012 | 38.71 | 38.90 | 38.23 | 38.38 | 3,177,081 | -0.24(-0.62%) |
Jun 26, 2012 | 37.87 | 38.87 | 37.84 | 38.62 | 3,730,165 | +0.87(+2.31%) |
Jun 25, 2012 | 37.76 | 37.79 | 37.17 | 37.75 | 3,608,032 | -0.15(-0.40%) |
Jun 22, 2012 | 37.58 | 38.04 | 37.24 | 37.90 | 3,424,208 | +0.44(+1.17%) |
Jun 21, 2012 | 38.68 | 38.72 | 37.40 | 37.47 | 5,378,244 | -1.22(-3.16%) |
Jun 20, 2012 | 39.12 | 39.13 | 38.39 | 38.69 | 3,326,890 | -0.39(-1.01%) |
Jun 19, 2012 | 39.45 | 39.71 | 39.04 | 39.08 | 5,105,064 | -0.13(-0.33%) |
Jun 18, 2012 | 38.31 | 39.30 | 38.19 | 39.21 | 3,225,578 | +0.81(+2.12%) |
Jun 15, 2012 | 38.55 | 38.65 | 38.34 | 38.40 | 5,098,890 | +0.07(+0.17%) |
Jun 14, 2012 | 38.62 | 38.82 | 37.94 | 38.33 | 6,408,445 | -0.20(-0.52%) |
Jun 13, 2012 | 38.86 | 38.98 | 38.48 | 38.53 | 6,646,312 | -0.90(-2.27%) |
Jun 12, 2012 | 38.73 | 39.49 | 38.66 | 39.43 | 4,936,350 | +0.83(+2.15%) |
Jun 11, 2012 | 39.26 | 39.28 | 38.56 | 38.60 | 3,170,310 | -0.36(-0.92%) |
Jun 08, 2012 | 38.46 | 39.26 | 38.26 | 38.96 | 5,169,946 | +0.40(+1.04%) |
Jun 07, 2012 | 38.38 | 38.96 | 38.28 | 38.56 | 5,437,206 | +0.37(+0.96%) |
Jun 06, 2012 | 37.53 | 38.24 | 37.41 | 38.19 | 9,689,598 | +0.16(+0.43%) |
Jun 05, 2012 | 37.24 | 38.11 | 36.98 | 38.03 | 4,853,389 | +0.71(+1.91%) |
Jun 04, 2012 | 36.97 | 37.37 | 36.47 | 37.31 | 5,134,052 | +0.37(+1.01%) |
Jun 01, 2012 | 37.88 | 38.01 | 36.93 | 36.94 | 8,718,639 | -1.49(-3.88%) |
May 31, 2012 | 37.88 | 38.61 | 37.43 | 38.43 | 4,844,015 | +0.63(+1.68%) |
May 30, 2012 | 38.05 | 38.18 | 37.46 | 37.79 | 4,436,071 | -0.58(-1.52%) |
May 29, 2012 | 37.69 | 38.40 | 37.62 | 38.38 | 4,605,355 | +0.94(+2.50%) |
May 25, 2012 | 36.92 | 37.48 | 36.92 | 37.44 | 3,727,692 | +0.29(+0.78%) |
May 24, 2012 | 36.91 | 37.21 | 36.67 | 37.15 | 6,157,816 | +0.31(+0.83%) |
May 23, 2012 | 35.32 | 37.05 | 35.19 | 36.85 | 8,435,139 | +1.53(+4.33%) |
May 22, 2012 | 35.36 | 35.66 | 35.19 | 35.32 | 4,484,241 | +0.09(+0.27%) |
May 21, 2012 | 34.35 | 35.31 | 34.29 | 35.22 | 4,262,664 | +0.82(+2.37%) |
May 18, 2012 | 34.39 | 34.73 | 34.33 | 34.41 | 7,261,690 | +0.15(+0.43%) |
May 17, 2012 | 35.05 | 35.05 | 33.99 | 34.26 | 6,408,084 | -0.73(-2.08%) |
May 16, 2012 | 35.44 | 35.46 | 34.90 | 34.99 | 4,120,614 | -0.00(-0.01%) |
May 15, 2012 | 35.54 | 35.57 | 34.79 | 34.99 | 9,909,072 | -0.62(-1.75%) |
May 14, 2012 | 36.04 | 36.21 | 35.45 | 35.61 | 5,715,592 | -0.64(-1.78%) |
May 11, 2012 | 36.22 | 36.43 | 36.10 | 36.26 | 5,170,682 | -0.07(-0.20%) |
May 10, 2012 | 36.77 | 36.99 | 36.26 | 36.33 | 6,430,423 | -0.30(-0.83%) |
May 09, 2012 | 36.10 | 36.78 | 35.87 | 36.64 | 5,747,577 | +0.30(+0.83%) |
May 08, 2012 | 35.70 | 36.44 | 35.41 | 36.34 | 6,948,287 | +0.40(+1.11%) |
May 07, 2012 | 35.74 | 35.98 | 35.58 | 35.94 | 2,667,646 | +0.15(+0.43%) |
May 04, 2012 | 35.89 | 35.89 | 35.61 | 35.78 | 3,662,670 | -0.23(-0.65%) |
May 03, 2012 | 35.98 | 36.42 | 35.84 | 36.02 | 3,582,180 | +0.11(+0.30%) |
May 02, 2012 | 35.43 | 36.01 | 35.43 | 35.91 | 3,680,219 | +0.28(+0.79%) |